Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.44	52.03	51.40	51.89	31,198	+0.67(+1.31%)
Jul 30, 2018	50.95	51.35	50.95	51.22	8,776	+0.24(+0.47%)
Jul 27, 2018	51.18	51.18	50.75	50.98	7,157	-0.40(-0.79%)
Jul 26, 2018	51.48	51.66	51.22	51.39	13,241	-0.02(-0.04%)
Jul 25, 2018	50.61	51.41	50.61	51.41	45,962	+0.59(+1.16%)
Jul 24, 2018	51.10	51.10	50.53	50.82	56,723	+0.07(+0.15%)
Jul 23, 2018	50.61	50.86	50.59	50.74	5,446	+0.11(+0.22%)
Jul 20, 2018	50.50	50.75	50.50	50.63	33,121	-0.18(-0.35%)
Jul 19, 2018	50.55	50.81	50.45	50.81	44,586	-0.09(-0.19%)
Jul 18, 2018	50.84	50.91	50.69	50.91	50,474	-0.12(-0.23%)
Jul 17, 2018	50.58	51.11	50.58	51.03	14,617	+0.49(+0.98%)
Jul 16, 2018	50.75	50.75	50.37	50.53	11,492	-0.57(-1.12%)
Jul 13, 2018	51.21	51.35	51.09	51.10	25,522	-0.21(-0.41%)
Jul 12, 2018	50.90	51.33	50.90	51.32	26,234	+0.52(+1.03%)
Jul 11, 2018	50.35	50.79	50.35	50.79	9,373	-0.01(-0.03%)
Jul 10, 2018	50.87	50.87	50.61	50.81	25,805	+0.04(+0.08%)
Jul 09, 2018	50.50	50.93	50.48	50.77	29,894	+0.36(+0.71%)
Jul 06, 2018	49.67	50.45	49.67	50.41	34,123	+0.78(+1.57%)
Jul 05, 2018	49.13	49.65	49.12	49.63	22,158	+0.68(+1.39%)
Jul 03, 2018		48.95	48.95	48.95	0	+0.38(+0.78%)
Jul 02, 2018	48.28	48.57	48.07	48.57	14,692	-0.06(-0.13%)
Jun 29, 2018	48.97	49.02	48.64	48.64	18,912	+0.05(+0.09%)
Jun 28, 2018	48.27	48.80	47.96	48.59	46,653	+0.34(+0.71%)
Jun 27, 2018	48.67	49.09	48.23	48.25	22,755	-0.70(-1.42%)
Jun 26, 2018	48.95	49.14	48.52	48.95	16,973	-0.08(-0.17%)
Jun 25, 2018	49.44	49.44	48.70	49.03	34,228	-0.63(-1.27%)
Jun 22, 2018	49.60	49.68	49.57	49.66	34,070	+0.13(+0.26%)
Jun 21, 2018	49.91	50.30	49.45	49.53	55,924	-0.67(-1.33%)
Jun 20, 2018	50.04	50.33	50.03	50.20	78,934	+0.45(+0.91%)
Jun 19, 2018	49.40	49.76	49.40	49.74	44,276	+0.13(+0.27%)
Jun 18, 2018	49.78	49.78	49.51	49.61	26,222	-0.43(-0.86%)
Jun 15, 2018		50.04	49.60	50.04	15,605	+0.13(+0.25%)
Jun 14, 2018	49.70	49.92	49.61	49.91	36,197	+0.11(+0.23%)
Jun 13, 2018	49.72	50.16	49.71	49.80	24,094	+0.09(+0.18%)
Jun 12, 2018	49.64	49.95	49.64	49.71	55,447	+0.04(+0.08%)
Jun 11, 2018	49.59	49.87	49.53	49.67	28,287	+0.02(+0.05%)
Jun 08, 2018	49.30	49.75	49.30	49.65	18,480	+0.39(+0.78%)
Jun 07, 2018	49.27	49.31	48.99	49.26	26,633	+0.16(+0.33%)
Jun 06, 2018		49.18		49.10	33,250	+0.77(+1.60%)
Jun 05, 2018	48.03	48.56	48.03	48.32	46,422	+0.22(+0.46%)
Jun 04, 2018	48.24	48.33	47.81	48.10	20,072	-0.22(-0.45%)
Jun 01, 2018	48.02	48.34	48.02	48.32	35,923	+0.52(+1.09%)
May 31, 2018	47.85	48.04	47.69	47.80	27,284	-0.24(-0.50%)
May 30, 2018	47.43	48.11	47.43	48.04	22,455	+0.74(+1.56%)
May 29, 2018	47.18	47.43	46.84	47.30	23,630	-0.31(-0.65%)
May 25, 2018		47.61	47.61	47.61	0	+0.13(+0.27%)
May 24, 2018	47.46	47.62	47.30	47.48	13,829	-0.06(-0.14%)
May 23, 2018	47.64	47.76	47.47	47.54	17,087	+0.11(+0.22%)
May 22, 2018	47.58	47.76	47.44	47.44	14,418	-0.14(-0.29%)
May 21, 2018	48.14	48.19	47.52	47.58	14,907	-0.48(-0.99%)
May 18, 2018	47.90	48.07	47.67	48.05	25,309	+0.10(+0.21%)
May 17, 2018	47.53	48.02	47.35	47.95	35,057	+0.43(+0.91%)
May 16, 2018	47.39	47.66	47.19	47.52	38,652	+0.13(+0.27%)
May 15, 2018	47.38	47.47	47.26	47.39	73,426	-0.21(-0.44%)
May 14, 2018	47.52	47.92	47.43	47.60	46,070	+0.31(+0.65%)
May 11, 2018	46.31	47.29	46.31	47.29	11,520	+1.17(+2.54%)
May 10, 2018	45.90	46.62	45.90	46.12	12,626	+0.43(+0.95%)
May 09, 2018	45.24	45.76	45.05	45.69	57,136	+0.45(+0.99%)
May 08, 2018	45.42	45.45	45.10	45.24	24,742	-0.36(-0.79%)
May 07, 2018	45.51	45.84	45.51	45.60	78,037	+0.04(+0.09%)
May 04, 2018	44.88	45.71	44.76	45.56	30,521	+0.47(+1.03%)
May 03, 2018	45.59	45.59	44.71	45.09	24,748	-0.65(-1.42%)
May 02, 2018	46.08	46.19	45.74	45.74	11,576	-0.59(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.